Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

6.910 +0.130 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.749 5.798 5.694 5.791 158,395 +0.06(+1.08%)
Aug 30, 2012 5.688 5.753 5.688 5.729 66,892 +0.02(+0.30%)
Aug 29, 2012 5.708 5.753 5.674 5.712 277,389 +0.09(+1.53%)
Aug 27, 2012 5.691 5.691 5.598 5.626 403,633 -0.04(-0.79%)
Aug 24, 2012 5.622 5.684 5.622 5.670 97,415 +0.04(+0.73%)
Aug 23, 2012 5.626 5.691 5.571 5.629 210,529 +0.02(+0.37%)
Aug 22, 2012 5.653 5.665 5.574 5.608 270,770 -0.04(-0.67%)
Aug 21, 2012 5.681 5.715 5.636 5.646 262,165 +0.00(+0.00%)
Aug 20, 2012 5.622 5.715 5.619 5.646 263,951 +0.01(+0.18%)
Aug 17, 2012 5.667 5.691 5.629 5.636 257,562 -0.05(-0.85%)
Aug 16, 2012 5.729 5.729 5.650 5.684 376,980 -0.04(-0.66%)
Aug 15, 2012 5.674 5.745 5.639 5.722 743,800 +0.06(+0.97%)
Aug 14, 2012 5.725 5.743 5.660 5.667 193,871 -0.07(-1.26%)
Aug 13, 2012 5.739 5.784 5.670 5.739 114,529 -0.02(-0.42%)
Aug 10, 2012 5.729 5.787 5.717 5.763 70,533 +0.00(+0.00%)
Aug 09, 2012 5.732 5.777 5.708 5.763 85,408 +0.03(+0.48%)
Aug 08, 2012 5.753 5.767 5.698 5.736 222,406 -0.02(-0.42%)
Aug 07, 2012 5.777 5.842 5.736 5.760 266,234 -0.01(-0.12%)
Aug 06, 2012 5.791 5.791 5.691 5.767 117,816 -0.02(-0.36%)
Aug 03, 2012 5.832 5.832 5.694 5.787 217,843 +0.02(+0.42%)
Aug 02, 2012 5.674 5.794 5.674 5.763 163,554 +0.09(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.